Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exelixis Inc
(NQ:
EXEL
)
21.69
+0.91 (+4.38%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2005
7.480
7.670
7.440
7.650
250,395
+0.13(+1.73%)
Sep 29, 2005
7.470
7.530
7.310
7.520
196,067
+0.07(+0.94%)
Sep 28, 2005
7.470
7.560
7.340
7.450
224,988
-0.01(-0.13%)
Sep 27, 2005
7.400
7.530
7.310
7.460
251,629
+0.03(+0.40%)
Sep 26, 2005
7.450
7.500
7.310
7.430
226,168
+0.07(+0.95%)
Sep 23, 2005
7.360
7.380
7.210
7.360
165,050
+0.03(+0.41%)
Sep 22, 2005
7.330
7.410
7.100
7.330
208,628
+0.18(+2.52%)
Sep 21, 2005
7.310
7.380
7.150
7.150
206,186
-0.21(-2.85%)
Sep 20, 2005
7.550
7.720
7.310
7.360
246,902
-0.16(-2.13%)
Sep 19, 2005
7.660
7.780
7.480
7.520
148,864
-0.12(-1.57%)
Sep 16, 2005
7.560
7.720
7.530
7.640
549,543
+0.15(+2.00%)
Sep 15, 2005
7.610
7.740
7.420
7.490
236,063
-0.07(-0.93%)
Sep 14, 2005
7.890
7.920
7.560
7.560
242,300
-0.27(-3.45%)
Sep 13, 2005
8.030
8.060
7.750
7.830
284,138
-0.26(-3.21%)
Sep 12, 2005
8.110
8.140
8.000
8.090
233,371
-0.04(-0.49%)
Sep 09, 2005
8.030
8.130
7.840
8.130
259,449
+0.13(+1.63%)
Sep 08, 2005
7.860
8.010
7.810
8.000
352,071
+0.10(+1.27%)
Sep 07, 2005
7.850
7.980
7.750
7.900
357,158
+0.02(+0.25%)
Sep 06, 2005
7.860
7.930
7.690
7.880
805,359
+0.14(+1.81%)
Sep 02, 2005
7.850
8.040
7.680
7.740
407,317
-0.15(-1.90%)
Sep 01, 2005
7.550
7.900
7.550
7.890
346,699
+0.39(+5.20%)
Aug 31, 2005
7.570
7.600
7.460
7.500
723,574
+0.02(+0.27%)
Aug 30, 2005
7.570
7.700
7.460
7.480
571,683
-0.11(-1.45%)
Aug 29, 2005
7.570
7.720
7.450
7.590
318,693
+0.01(+0.13%)
Aug 26, 2005
7.660
7.670
7.580
7.580
210,240
-0.07(-0.92%)
Aug 25, 2005
7.630
7.840
7.590
7.650
223,967
-0.02(-0.26%)
Aug 24, 2005
7.730
7.790
7.570
7.670
379,793
-0.02(-0.26%)
Aug 23, 2005
7.670
7.770
7.600
7.690
511,659
+0.03(+0.39%)
Aug 22, 2005
7.650
7.710
7.550
7.660
277,528
+0.00(+0.00%)
Aug 19, 2005
7.790
7.790
7.630
7.660
402,400
-0.10(-1.29%)
Aug 18, 2005
7.750
7.820
7.680
7.760
681,066
+0.01(+0.13%)
Aug 17, 2005
7.820
7.900
7.640
7.750
789,462
-0.45(-5.49%)
Aug 16, 2005
8.220
8.340
8.090
8.200
404,905
-0.07(-0.85%)
Aug 15, 2005
8.010
8.330
8.000
8.270
394,315
+0.22(+2.73%)
Aug 12, 2005
8.300
8.300
7.950
8.050
283,790
-0.24(-2.89%)
Aug 11, 2005
8.200
8.310
8.040
8.290
313,673
+0.07(+0.85%)
Aug 10, 2005
8.370
8.390
8.050
8.220
488,901
-0.10(-1.20%)
Aug 09, 2005
8.520
8.560
7.890
8.320
866,755
-0.26(-3.03%)
Aug 08, 2005
8.800
8.970
8.550
8.580
299,688
-0.21(-2.39%)
Aug 05, 2005
8.850
8.990
8.750
8.790
345,959
-0.11(-1.24%)
Aug 04, 2005
9.170
9.270
8.870
8.900
301,259
-0.27(-2.94%)
Aug 03, 2005
9.200
9.322
9.110
9.170
285,431
-0.03(-0.33%)
Aug 02, 2005
9.190
9.370
9.070
9.200
692,272
+0.06(+0.66%)
Aug 01, 2005
8.930
9.330
8.900
9.140
550,937
+0.28(+3.16%)
Jul 29, 2005
8.900
9.020
8.770
8.860
381,541
+0.01(+0.11%)
Jul 28, 2005
8.930
8.930
8.760
8.850
237,845
-0.01(-0.11%)
Jul 27, 2005
9.140
9.140
8.800
8.860
523,131
-0.23(-2.53%)
Jul 26, 2005
8.800
9.150
8.790
9.090
249,693
+0.26(+2.94%)
Jul 25, 2005
8.890
9.040
8.820
8.830
297,348
-0.13(-1.45%)
Jul 22, 2005
8.910
9.090
8.660
8.960
383,981
-0.08(-0.88%)
Jul 21, 2005
9.220
9.250
8.900
9.040
527,714
-0.18(-1.95%)
Jul 20, 2005
8.700
9.320
8.620
9.220
1,637,320
+0.61(+7.08%)
Jul 19, 2005
8.460
8.670
8.330
8.610
327,875
+0.23(+2.74%)
Jul 18, 2005
8.300
8.500
8.300
8.380
304,946
+0.00(+0.00%)
Jul 15, 2005
8.280
8.420
8.130
8.380
333,874
+0.13(+1.58%)
Jul 14, 2005
8.360
8.430
8.110
8.250
450,611
-0.13(-1.55%)
Jul 13, 2005
8.190
8.380
8.110
8.380
350,356
+0.24(+2.95%)
Jul 12, 2005
8.150
8.300
8.060
8.140
357,955
+0.04(+0.49%)
Jul 11, 2005
8.350
8.380
8.000
8.100
530,213
-0.30(-3.57%)
Jul 08, 2005
7.550
8.500
7.460
8.400
906,774
+0.95(+12.75%)
Jul 07, 2005
7.270
7.500
7.150
7.450
266,673
+0.18(+2.48%)
Jul 06, 2005
7.470
7.500
7.250
7.270
188,973
-0.21(-2.81%)
Jul 05, 2005
7.250
7.480
7.130
7.480
376,200
+0.26(+3.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.